NYSE · STN · stock
Stantec INC (STN) stock price history
Every NYSE trading session of Stantec INC from Aug 5, 2005 to Nov 12, 2026: 5,350 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STN adjusted close, 2005 to 2026
- $113.18
- All time high, 2025
- $107.91
- 52 week high, $65.35 low
- 5,350
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
STN key facts
- Stantec INC (STN) closed at $75.13 on Nov 12, 2026 on NYSE.
- STN's all time high close is $113.18, set on Oct 28, 2025; its all time low close is $5.42 on Oct 28, 2008.
- STN's 52 week range is $65.35 to $107.91.
- STN returned -30.0% over the year to Nov 12, 2026 and +37.6% over five years.
- Over ten years STN returned +235%, +12.8% a year compounded.
- STN's deepest drawdown was -67.4% from Jan 3, 2008 to Oct 28, 2008.
- DataCedar holds 5,350 daily sessions of STN history from Aug 5, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STN price chart, 2005 to 2026
STN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.5% |
| 3 months | +1.2% |
| 6 months | -9.6% |
| Year to date | -20.8% |
| 1 year | -30.0% |
| 3 years | +11.3% |
| 5 years | +37.6% |
| 10 years | +234.9% |
| Since Aug 5, 2005 | +1,094% |
| Compound annual growth, 21.3 years | +12.4% |
STN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $113.18 on Oct 28, 2025
- All time low close
- $5.42 on Oct 28, 2008
- 52 week high
- $107.91 on Nov 14, 2025
- 52 week low
- $65.35 on Oct 7, 2026
- Deepest drawdown
- -67.4% from Jan 3, 2008 to Oct 28, 2008, recovered Dec 7, 2012
- Best single session
- +21.5% on Nov 24, 2008
- Worst single session
- -13.7% on Nov 20, 2008
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 11.9×
- Best calendar year
- 2007, +79%
- Worst calendar year
- 2008, -37%
STN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 5, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $94.56 | $103.40 | $65.35 | $75.13 | -20.0% | 82.6M | 218 |
| 2025 | $77.80 | $114.00 | $72.60 | $93.93 | +20.7% | 47.2M | 250 |
| 2024 | $77.96 | $87.39 | $75.14 | $77.83 | -1.4% | 30.3M | 252 |
| 2023 | $46.51 | $79.21 | $46.39 | $78.96 | +68.8% | 21.7M | 250 |
| 2022 | $54.35 | $54.35 | $39.58 | $46.79 | -13.8% | 19.7M | 251 |
| 2021 | $30.95 | $56.29 | $30.52 | $54.25 | +75.2% | 18.6M | 252 |
| 2020 | $26.51 | $32.01 | $20.12 | $30.97 | +16.6% | 27.2M | 253 |
| 2019 | $19.92 | $26.63 | $18.82 | $26.57 | +31.8% | 6.5M | 252 |
| 2018 | $25.19 | $26.51 | $19.72 | $20.15 | -20.4% | 5.1M | 251 |
| 2017 | $22.55 | $26.10 | $19.94 | $25.33 | +12.3% | 5.5M | 251 |
| 2016 | $21.32 | $24.66 | $18.23 | $22.55 | +3.3% | 4.2M | 252 |
| 2015 | $23.82 | $26.18 | $18.93 | $21.83 | -8.4% | 5.5M | 252 |
| 2014 | $26.44 | $30.04 | $21.80 | $23.84 | -10.6% | 6.3M | 252 |
| 2013 | $17.19 | $29.18 | $16.23 | $26.65 | +56.6% | 4.9M | 252 |
| 2012 | $11.47 | $17.68 | $10.72 | $17.01 | +49.9% | 4.4M | 250 |
| 2011 | $11.69 | $13.29 | $8.73 | $11.35 | -2.6% | 6.2M | 252 |
| 2010 | $12.08 | $12.20 | $8.67 | $11.65 | -3.0% | 9.3M | 252 |
| 2009 | $10.29 | $12.30 | $5.91 | $12.02 | +16.8% | 10.5M | 252 |
| 2008 | $16.38 | $16.79 | $5.29 | $10.29 | -36.7% | 17.1M | 253 |
| 2007 | $9.02 | $16.51 | $8.37 | $16.26 | +79.5% | 10.9M | 251 |
| 2006 | $7.08 | $9.39 | $6.80 | $9.06 | +27.5% | 5.8M | 249 |
| 2005 | $6.06 | $7.19 | $6.06 | $7.10 | n/a | 4.2M | 103 |
STN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $75.13 | +3.9% |
| October 2026 | $72.31 | +7.3% |
| September 2026 | $67.36 | -7.7% |
| August 2026 | $73.00 | +3.6% |
| July 2026 | $70.49 | +2.3% |
| June 2026 | $68.91 | -8.6% |
| May 2026 | $75.36 | -17.3% |
| April 2026 | $91.07 | +5.7% |
| March 2026 | $86.18 | -6.7% |
| February 2026 | $92.35 | -6.4% |
| January 2026 | $98.63 | +5.0% |
| December 2025 | $93.93 | -2.3% |
About the STN data
Daily bars. 5,350 sessions from Aug 5, 2005 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASTN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- STG Sunlands Technology Group
- STK Columbia Seligman Premium Technology Growth Fund, Inc.
- STLA Stellantis N.V.
- STM STMicroelectronics N.V.
- STNG Scorpio Tankers Inc.
- STT State Street Corp.
- STT$G State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative
- STUB StubHub Holdings, Inc.
Common questions
STN share price history
